中国船舶 (600150) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	30.42	30.35	-0.37	-1.20%	30.33	30.64	252127	76774	0.56%
2025-04-02	30.63	30.72	0.09	0.29%	30.41	30.76	206871	63355	0.46%
2025-04-01	30.65	30.63	0.13	0.43%	30.58	30.93	250647	76917	0.56%
2025-03-31	30.61	30.50	-0.28	-0.91%	30.42	30.93	266089	81372	0.59%
2025-03-28	31.13	30.78	-0.51	-1.63%	30.72	31.25	385532	119073	0.86%
2025-03-27	31.51	31.29	-0.32	-1.01%	31.03	31.57	380206	118803	0.85%
2025-03-26	31.50	31.61	-0.06	-0.19%	31.50	31.79	300514	95048	0.67%
2025-03-25	31.91	31.67	-0.43	-1.34%	31.54	32.27	449639	142838	1.01%
2025-03-24	32.64	32.10	-0.33	-1.02%	31.70	32.64	728787	233029	1.63%
2025-03-21	31.46	32.43	0.85	2.69%	31.41	32.77	1254887	406514	2.81%
2025-03-20	31.40	31.58	0.22	0.70%	31.28	31.85	469553	148394	1.05%
2025-03-19	31.51	31.36	-0.27	-0.85%	31.32	31.59	302414	95014	0.68%
2025-03-18	31.83	31.63	-0.30	-0.94%	31.50	31.96	494440	156453	1.11%
2025-03-17	32.00	31.93	0.15	0.47%	31.88	32.77	833835	269007	1.86%
2025-03-14	31.60	31.78	0.28	0.89%	31.26	31.95	726537	229899	1.62%
2025-03-13	30.90	31.50	0.59	1.91%	30.57	31.90	580555	180563	1.30%
2025-03-12	31.31	30.91	-0.39	-1.25%	30.88	31.35	407185	126250	0.91%
2025-03-11	30.95	31.30	0.08	0.26%	30.80	31.36	376482	117083	0.84%
2025-03-10	31.07	31.22	0.15	0.48%	31.00	31.50	475147	148500	1.06%
2025-03-07	30.40	31.07	0.51	1.67%	30.26	31.60	768327	238475	1.72%
2025-03-06	30.40	30.56	0.16	0.53%	30.10	30.67	489914	149354	1.10%
2025-03-05	30.79	30.40	-0.54	-1.75%	30.30	30.90	501871	152949	1.12%
2025-03-04	30.68	30.94	0.48	1.58%	30.47	31.20	558472	172072	1.25%
2025-03-03	30.82	30.46	-0.40	-1.30%	30.38	30.97	494519	151442	1.11%
2025-02-28	31.20	30.86	-0.35	-1.12%	30.81	31.71	604393	188588	1.35%
2025-02-27	31.04	31.21	0.19	0.61%	30.94	31.33	446423	138982	1.00%
2025-02-26	31.07	31.02	-0.08	-0.26%	30.80	31.15	473570	146533	1.06%
2025-02-25	31.38	31.10	-0.48	-1.52%	31.05	31.45	391988	122388	0.88%
2025-02-24	31.49	31.58	-0.19	-0.60%	31.14	32.19	497237	156894	1.11%
2025-02-21	31.55	31.77	0.19	0.60%	31.36	31.97	520778	164978	1.16%
2025-02-20	32.59	31.58	-0.94	-2.89%	31.42	32.59	785524	249070	1.76%
2025-02-19	32.35	32.52	0.32	0.99%	32.10	33.26	500653	163049	1.12%
2025-02-18	33.30	32.20	-1.03	-3.10%	32.03	33.31	554508	180753	1.24%
2025-02-17	33.47	33.23	-0.23	-0.69%	33.10	33.84	431457	143779	0.96%
2025-02-14	33.28	33.46	0.19	0.57%	33.21	33.84	330005	110436	0.74%
2025-02-13	33.24	33.27	-0.04	-0.12%	33.19	33.79	361488	121111	0.81%
2025-02-12	33.05	33.31	0.11	0.33%	33.03	33.55	256770	85428	0.57%
2025-02-11	33.53	33.20	-0.39	-1.16%	33.06	33.53	297311	98729	0.66%
2025-02-10	33.67	33.59	-0.15	-0.44%	33.50	33.77	305856	102741	0.68%
2025-02-07	33.85	33.74	-0.11	-0.32%	33.51	34.07	389455	131515	0.87%
2025-02-06	33.51	33.85	0.31	0.92%	33.22	33.93	282108	95024	0.63%
2025-02-05	33.73	33.54	-0.04	-0.12%	33.11	33.75	286287	95484	0.64%
2025-01-27	33.89	33.58	-0.20	-0.59%	33.54	34.46	331243	112225	0.74%
2025-01-24	33.00	33.78	0.71	2.15%	32.91	34.08	574262	193633	1.28%
2025-01-23	33.05	33.07	0.21	0.64%	32.96	33.51	345352	114751	0.77%
2025-01-22	32.97	32.86	0.02	0.06%	32.36	33.00	299955	97982	0.67%
2025-01-21	33.25	32.84	-0.16	-0.48%	32.62	33.25	239124	78426	0.53%
2025-01-20	32.70	33.00	0.32	0.98%	32.70	33.44	397853	131777	0.89%
2025-01-17	32.52	32.68	-0.14	-0.43%	32.51	33.14	295189	96546	0.66%
2025-01-16	32.20	32.82	0.70	2.18%	31.95	32.99	558889	181551	1.25%
2025-01-15	32.99	32.12	-0.93	-2.81%	32.02	32.99	428279	138658	0.96%
2025-01-14	32.10	33.05	0.89	2.77%	31.91	33.12	433173	141830	0.97%
2025-01-13	31.92	32.16	-0.34	-1.05%	31.80	32.36	319615	102465	0.71%
2025-01-10	33.17	32.50	-0.93	-2.78%	32.50	33.39	372314	122432	0.83%
2025-01-09	34.01	33.43	-0.59	-1.73%	33.41	34.01	331457	111253	0.74%
2025-01-08	34.00	34.02	0.62	1.86%	33.35	34.29	488971	165701	1.09%
2025-01-07	33.11	33.40	0.32	0.97%	32.81	33.44	296229	98226	0.66%
2025-01-06	33.58	33.08	-0.65	-1.93%	32.77	34.05	433309	144247	0.97%
2025-01-03	34.48	33.73	-0.84	-2.43%	33.58	34.57	450413	153450	1.01%
2025-01-02	35.89	34.57	-1.39	-3.87%	34.28	36.06	609966	213518	1.36%
2024-12-31	36.31	35.96	-0.48	-1.32%	35.82	36.85	485962	176524	1.09%
2024-12-30	36.65	36.44	0.00	0.00%	36.26	36.94	408037	149059	0.91%
2024-12-27	35.70	36.44	0.64	1.79%	35.69	36.77	692748	252397	1.55%
2024-12-26	35.88	35.80	-0.15	-0.42%	35.70	36.05	269354	96558	0.60%